579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183600,48201095,4000,4000,4000,4000,2098
|
|
20240902,183500,48201095,4000,4000,4000,4000,0
|
|
20240902,183400,48201095,4000,4000,4000,4000,0
|
|
20240902,183300,48201095,4000,4000,4000,4000,0
|
|
20240902,183200,48201095,4000,4000,4000,4000,0
|
|
20240902,183100,48201095,4000,4000,4000,4000,0
|
|
20240902,183000,48201095,4000,4000,4000,4000,0
|
|
20240902,182900,48201095,4000,4000,4000,4000,0
|
|
20240902,182800,48201095,4000,4000,4000,4000,0
|
|
20240902,182700,48201095,4000,4000,4000,4000,0
|
|
20240902,182600,48201095,4000,4000,4000,4000,0
|
|
20240902,182500,48201095,4000,4000,4000,4000,0
|
|
20240902,182400,48201095,4000,4000,4000,4000,0
|
|
20240902,182300,48201095,4000,4000,4000,4000,0
|
|
20240902,182200,48201095,4000,4000,4000,4000,0
|
|
20240902,182100,48201095,4000,4000,4000,4000,0
|
|
20240902,182000,48201095,4000,4000,4000,4000,0
|
|
20240902,181900,48201095,4000,4000,4000,4000,0
|
|
20240902,181800,48201095,4000,4000,4000,4000,0
|
|
20240902,181700,48201095,4000,4000,4000,4000,0
|
|
20240902,181600,48201095,4000,4000,4000,4000,0
|
|
20240902,181500,48201095,4000,4000,4000,4000,0
|
|
20240902,181400,48201095,4000,4000,4000,4000,0
|
|
20240902,181300,48201095,4000,4000,4000,4000,0
|
|
20240902,181200,48201095,4000,4000,4000,4000,0
|
|
20240902,181100,48201095,4000,4000,4000,4000,0
|
|
20240902,181000,48201095,4000,4000,4000,4000,0
|
|
20240902,180900,48201095,4000,4000,4000,4000,0
|
|
20240902,180800,48201095,4000,4000,4000,4000,0
|
|
20240902,180700,48201095,4000,4000,4000,4000,0
|
|
20240902,180600,48201095,4000,4000,4000,4000,2098
|
|
20240902,180500,48201095,4000,4000,4000,4000,0
|
|
20240902,180400,48201095,4000,4000,4000,4000,0
|
|
20240902,180300,48201095,4000,4000,4000,4000,0
|
|
20240902,180200,48201095,4000,4000,4000,4000,0
|
|
20240902,180100,48201095,4000,4000,4000,4000,0
|
|
20240902,180000,48201095,4000,4000,4000,4000,0
|
|
20240902,175900,48201095,4000,4000,4000,4000,0
|
|
20240902,175800,48201095,4000,4000,4000,4000,0
|
|
20240902,175700,48201095,4000,4000,4000,4000,0
|
|
20240902,175600,48201095,4000,4000,4000,4000,0
|
|
20240902,175500,48201095,4000,4000,4000,4000,0
|
|
20240902,175400,48201095,4000,4000,4000,4000,0
|
|
20240902,175300,48201095,4000,4000,4000,4000,0
|
|
20240902,175200,48201095,4000,4000,4000,4000,0
|
|
20240902,175100,48201095,4000,4000,4000,4000,0
|
|
20240902,175000,48201095,4000,4000,4000,4000,0
|
|
20240902,174900,48201095,4000,4000,4000,4000,0
|
|
20240902,174800,48201095,4000,4000,4000,4000,0
|
|
20240902,174700,48201095,4000,4000,4000,4000,0
|
|
20240902,174600,48201095,4000,4000,4000,4000,0
|
|
20240902,174500,48201095,4000,4000,4000,4000,0
|
|
20240902,174400,48201095,4000,4000,4000,4000,0
|
|
20240902,174300,48201095,4000,4000,4000,4000,0
|
|
20240902,174200,48201095,4000,4000,4000,4000,0
|
|
20240902,174100,48201095,4000,4000,4000,4000,0
|
|
20240902,174000,48201095,4000,4000,4000,4000,0
|
|
20240902,173900,48201095,4000,4000,4000,4000,0
|
|
20240902,173800,48201095,4000,4000,4000,4000,0
|
|
20240902,173700,48201095,4000,4000,4000,4000,0
|
|
20240902,173600,48201095,4000,4000,4000,4000,2098
|
|
20240902,173500,48201095,4000,4000,4000,4000,0
|
|
20240902,173400,48201095,4000,4000,4000,4000,0
|
|
20240902,173300,48201095,4000,4000,4000,4000,0
|
|
20240902,173200,48201095,4000,4000,4000,4000,0
|
|
20240902,173100,48201095,4000,4000,4000,4000,0
|
|
20240902,173000,48201095,4000,4000,4000,4000,0
|
|
20240902,172900,48201095,4000,4000,4000,4000,0
|
|
20240902,172800,48201095,4000,4000,4000,4000,0
|
|
20240902,172700,48201095,4000,4000,4000,4000,0
|
|
20240902,172600,48201095,4000,4000,4000,4000,0
|
|
20240902,172500,48201095,4000,4000,4000,4000,0
|
|
20240902,172400,48201095,4000,4000,4000,4000,0
|
|
20240902,172300,48201095,4000,4000,4000,4000,0
|
|
20240902,172200,48201095,4000,4000,4000,4000,0
|
|
20240902,172100,48201095,4000,4000,4000,4000,0
|
|
20240902,172000,48201095,4000,4000,4000,4000,0
|
|
20240902,171900,48201095,4000,4000,4000,4000,0
|
|
20240902,171800,48201095,4000,4000,4000,4000,0
|
|
20240902,171700,48201095,4000,4000,4000,4000,0
|
|
20240902,171600,48201095,4000,4000,4000,4000,0
|
|
20240902,171500,48201095,4000,4000,4000,4000,0
|
|
20240902,171400,48201095,4000,4000,4000,4000,0
|
|
20240902,171300,48201095,4000,4000,4000,4000,0
|
|
20240902,171200,48201095,4000,4000,4000,4000,0
|
|
20240902,171100,48201095,4000,4000,4000,4000,0
|
|
20240902,171000,48201095,4000,4000,4000,4000,0
|
|
20240902,170900,48201095,4000,4000,4000,4000,0
|
|
20240902,170800,48201095,4000,4000,4000,4000,0
|
|
20240902,170700,48201095,4000,4000,4000,4000,0
|
|
20240902,170600,48201095,4000,4000,4000,4000,2098
|
|
20240902,170500,48201095,4000,4000,4000,4000,0
|
|
20240902,170400,48201095,4000,4000,4000,4000,0
|
|
20240902,170300,48201095,4000,4000,4000,4000,0
|
|
20240902,170200,48201095,4000,4000,4000,4000,0
|
|
20240902,170100,48201095,4000,4000,4000,4000,0
|
|
20240902,170000,48201095,4000,4000,4000,4000,0
|
|
20240902,165900,48201095,4000,4000,4000,4000,0
|
|
20240902,165800,48201095,4000,4000,4000,4000,0
|
|
20240902,165700,48201095,4000,4000,4000,4000,0
|
|
20240902,165600,48201095,4000,4000,4000,4000,0
|
|
20240902,165500,48201095,4000,4000,4000,4000,0
|
|
20240902,165400,48201095,4000,4000,4000,4000,0
|
|
20240902,165300,48201095,4000,4000,4000,4000,0
|
|
20240902,165200,48201095,4000,4000,4000,4000,0
|
|
20240902,165100,48201095,4000,4000,4000,4000,0
|
|
20240902,165000,48201095,4000,4000,4000,4000,0
|
|
20240902,164900,48201095,4000,4000,4000,4000,0
|
|
20240902,164800,48201095,4000,4000,4000,4000,0
|
|
20240902,164700,48201095,4000,4000,4000,4000,0
|
|
20240902,164600,48201095,4000,4000,4000,4000,0
|
|
20240902,164500,48201095,4000,4000,4000,4000,0
|
|
20240902,164400,48201095,4000,4000,4000,4000,0
|
|
20240902,164300,48201095,4000,4000,4000,4000,0
|
|
20240902,164200,48201095,4000,4000,4000,4000,0
|
|
20240902,164100,48201095,4000,4000,4000,4000,0
|
|
20240902,164000,48201095,4000,4000,4000,4000,0
|
|
20240902,163900,48201095,4000,4000,4000,4000,0
|
|
20240902,163800,48201095,4000,4000,4000,4000,0
|
|
20240902,163700,48201095,4000,4000,4000,4000,0
|
|
20240902,163600,48201095,4000,4000,4000,4000,2098
|
|
20240902,163500,48201095,4000,4000,4000,4000,0
|
|
20240902,163400,48201095,4000,4000,4000,4000,0
|
|
20240902,163300,48201095,4000,4000,4000,4000,0
|
|
20240902,163200,48201095,4000,4000,4000,4000,0
|
|
20240902,163100,48201095,4000,4000,4000,4000,0
|
|
20240902,163000,48201095,4000,4000,4000,4000,0
|
|
20240902,162900,48201095,4000,4000,4000,4000,0
|
|
20240902,162800,48201095,4000,4000,4000,4000,0
|
|
20240902,162700,48201095,4000,4000,4000,4000,0
|
|
20240902,162600,48201095,4000,4000,4000,4000,0
|
|
20240902,162500,48201095,4000,4000,4000,4000,0
|
|
20240902,162400,48201095,4000,4000,4000,4000,0
|
|
20240902,162300,48201095,4000,4000,4000,4000,0
|
|
20240902,162200,48201095,4000,4000,4000,4000,0
|
|
20240902,162100,48201095,4000,4000,4000,4000,0
|
|
20240902,162000,48201095,4000,4000,4000,4000,0
|
|
20240902,161900,48201095,4000,4000,4000,4000,0
|
|
20240902,161800,48201095,4000,4000,4000,4000,0
|
|
20240902,161700,48201095,4000,4000,4000,4000,0
|
|
20240902,161600,48201095,4000,4000,4000,4000,0
|
|
20240902,161500,48201095,4000,4000,4000,4000,0
|
|
20240902,161400,48201095,4000,4000,4000,4000,0
|
|
20240902,161300,48201095,4000,4000,4000,4000,0
|
|
20240902,161200,48201095,4000,4000,4000,4000,0
|
|
20240902,161100,48201095,4000,4000,4000,4000,0
|
|
20240902,161000,48201095,4000,4000,4000,4000,0
|
|
20240902,160900,48201095,4000,4000,4000,4000,0
|
|
20240902,160800,48201095,4000,4000,4000,4000,0
|
|
20240902,160700,48201095,4000,4000,4000,4000,0
|
|
20240902,160600,48201095,4000,4000,4000,4000,2098
|
|
20240902,160500,48201095,4000,4000,4000,4000,0
|
|
20240902,160400,48201095,4000,4000,4000,4000,0
|
|
20240902,160300,48201095,4000,4000,4000,4000,0
|
|
20240902,160200,48201095,4000,4000,4000,4000,0
|
|
20240902,160100,48201095,4000,4000,4000,4000,0
|
|
20240902,160000,48201095,4000,4000,4000,4000,0
|
|
20240902,155900,48201095,4000,4000,4000,4000,0
|
|
20240902,155800,48201095,4000,4000,4000,4000,0
|
|
20240902,155700,48201095,4000,4000,4000,4000,0
|
|
20240902,155600,48201095,4000,4000,4000,4000,0
|
|
20240902,155500,48201095,4000,4000,4000,4000,0
|
|
20240902,155400,48201095,4000,4000,4000,4000,0
|
|
20240902,155300,48201095,4000,4000,4000,4000,0
|
|
20240902,155200,48201095,4000,4000,4000,4000,0
|
|
20240902,155100,48201095,4000,4000,4000,4000,0
|
|
20240902,155000,48201095,4000,4000,4000,4000,0
|
|
20240902,154900,48201095,4000,4000,4000,4000,0
|
|
20240902,154800,48201095,4000,4000,4000,4000,0
|
|
20240902,154700,48201095,4000,4000,4000,4000,0
|
|
20240902,154600,48201095,4000,4000,4000,4000,0
|
|
20240902,154500,48201095,4000,4000,4000,4000,0
|
|
20240902,154400,48201095,4000,4000,4000,4000,0
|
|
20240902,154300,48201095,4000,4000,4000,4000,0
|
|
20240902,154200,48201095,4000,4000,4000,4000,0
|
|
20240902,154100,48201095,4000,4000,4000,4000,0
|
|
20240902,154000,48201095,4000,4000,4000,4000,0
|
|
20240902,153900,48201095,4000,4000,4000,4000,0
|
|
20240902,153800,48201095,4000,4000,4000,4000,0
|
|
20240902,153700,48201095,4000,4000,4000,4000,0
|
|
20240902,153600,48201095,4000,4000,4000,4000,2098
|
|
20240902,153500,48201095,4000,4000,4000,4000,0
|
|
20240902,153400,48201095,4000,4000,4000,4000,0
|
|
20240902,153300,48201095,4000,4000,4000,4000,0
|
|
20240902,153200,48201095,4000,4000,4000,4000,0
|
|
20240902,153100,48201095,4000,4000,4000,4000,0
|
|
20240902,153000,48201095,4000,4000,4000,4000,2098
|
|
20240902,152900,39809095,4035,4035,4035,4035,0
|
|
20240902,152800,39809095,4035,4035,4035,4035,0
|
|
20240902,152700,39809095,4035,4035,4035,4035,0
|
|
20240902,152600,39809095,4035,4035,4035,4035,0
|
|
20240902,152500,39809095,4035,4035,4035,4035,0
|
|
20240902,152400,39809095,4035,4035,4035,4035,0
|
|
20240902,152300,39809095,4035,4035,4035,4035,0
|
|
20240902,152200,39809095,4035,4035,4035,4035,0
|
|
20240902,152100,39809095,4035,4035,4035,4035,0
|
|
20240902,152000,39809095,4035,4035,4035,4035,0
|
|
20240902,151900,39809095,4035,4035,4035,4035,0
|
|
20240902,151800,39809095,4035,4035,4035,4035,0
|
|
20240902,151700,39809095,4035,4035,4035,4035,0
|
|
20240902,151600,39809095,4035,4035,4035,4035,0
|
|
20240902,151500,39809095,4035,4035,4035,4035,45
|
|
20240902,151400,39627520,4050,4055,4055,4050,1807
|
|
20240902,151300,32304225,4075,4075,4075,4075,0
|
|
20240902,151200,32304225,4075,4075,4075,4075,638
|
|
20240902,151100,29704375,4080,4100,4110,4080,2510
|
|
20240902,151000,19429255,4095,4085,4095,4085,2462
|
|
20240902,150900,9357370,4080,4055,4080,4055,426
|
|
20240902,150800,7622515,4050,4045,4050,4045,182
|
|
20240902,150700,6886020,4050,4050,4050,4050,0
|
|
20240902,150600,6886020,4050,4050,4050,4050,0
|
|
20240902,150500,6886020,4050,4050,4050,4050,0
|
|
20240902,150400,6886020,4050,4050,4050,4050,0
|
|
20240902,150300,6886020,4050,4050,4050,4050,0
|
|
20240902,150200,6886020,4050,4050,4050,4050,0
|
|
20240902,150100,6886020,4050,4050,4050,4050,0
|
|
20240902,150000,6886020,4050,4040,4050,4040,14
|
|
20240902,145900,6829430,4040,4040,4040,4040,0
|
|
20240902,145800,6829430,4040,4040,4040,4040,0
|
|
20240902,145700,6829430,4040,4040,4040,4040,0
|
|
20240902,145600,6829430,4040,4040,4040,4040,0
|
|
20240902,145500,6829430,4040,4040,4040,4040,0
|
|
20240902,145400,6829430,4040,4040,4040,4040,0
|
|
20240902,145300,6829430,4040,4040,4040,4040,15
|
|
20240902,145200,6768830,4040,4040,4040,4040,0
|
|
20240902,145100,6768830,4040,4040,4040,4040,0
|
|
20240902,145000,6768830,4040,4040,4040,4040,0
|
|
20240902,144900,6768830,4040,4040,4040,4040,0
|
|
20240902,144800,6768830,4040,4040,4040,4040,0
|
|
20240902,144700,6768830,4040,4040,4040,4040,0
|
|
20240902,144600,6768830,4040,4040,4040,4040,0
|
|
20240902,144500,6768830,4040,4040,4040,4040,0
|
|
20240902,144400,6768830,4040,4040,4040,4040,0
|
|
20240902,144300,6768830,4040,4040,4040,4040,0
|
|
20240902,144200,6768830,4040,4040,4040,4040,1
|
|
20240902,144100,6764790,4040,4040,4040,4040,0
|
|
20240902,144000,6764790,4040,4040,4040,4040,0
|
|
20240902,143900,6764790,4040,4040,4040,4040,0
|
|
20240902,143800,6764790,4040,4040,4040,4040,0
|
|
20240902,143700,6764790,4040,4040,4040,4040,3
|
|
20240902,143600,6752670,4020,4020,4020,4020,0
|
|
20240902,143500,6752670,4020,4020,4020,4020,0
|
|
20240902,143400,6752670,4020,4020,4020,4020,0
|
|
20240902,143300,6752670,4020,4025,4025,4020,160
|
|
20240902,143200,6109365,4025,4025,4025,4025,41
|
|
20240902,143100,5944340,4020,4020,4020,4020,0
|
|
20240902,143000,5944340,4020,4035,4035,4020,350
|
|
20240902,142900,4536345,4075,4075,4075,4075,0
|
|
20240902,142800,4536345,4075,4075,4075,4075,0
|
|
20240902,142700,4536345,4075,4075,4075,4075,0
|
|
20240902,142600,4536345,4075,4075,4075,4075,0
|
|
20240902,142500,4536345,4075,4075,4075,4075,0
|
|
20240902,142400,4536345,4075,4075,4075,4075,0
|
|
20240902,142300,4536345,4075,4075,4075,4075,0
|
|
20240902,142200,4536345,4075,4075,4075,4075,0
|
|
20240902,142100,4536345,4075,4075,4075,4075,0
|
|
20240902,142000,4536345,4075,4075,4075,4075,0
|
|
20240902,141900,4536345,4075,4075,4075,4075,0
|
|
20240902,141800,4536345,4075,4075,4075,4075,0
|
|
20240902,141700,4536345,4075,4075,4075,4075,0
|
|
20240902,141600,4536345,4075,4075,4075,4075,0
|
|
20240902,141500,4536345,4075,4075,4075,4075,0
|
|
20240902,141400,4536345,4075,4075,4075,4075,0
|
|
20240902,141300,4536345,4075,4075,4075,4075,0
|
|
20240902,141200,4536345,4075,4075,4075,4075,0
|
|
20240902,141100,4536345,4075,4075,4075,4075,0
|
|
20240902,141000,4536345,4075,4075,4075,4075,0
|
|
20240902,140900,4536345,4075,4075,4075,4075,0
|
|
20240902,140800,4536345,4075,4075,4075,4075,0
|
|
20240902,140700,4536345,4075,4075,4075,4075,0
|
|
20240902,140600,4536345,4075,4075,4075,4075,0
|
|
20240902,140500,4536345,4075,4075,4075,4075,0
|
|
20240902,140400,4536345,4075,4075,4075,4075,0
|
|
20240902,140300,4536345,4075,4075,4075,4075,0
|
|
20240902,140200,4536345,4075,4075,4075,4075,0
|
|
20240902,140100,4536345,4075,4075,4075,4075,0
|
|
20240902,140000,4536345,4075,4075,4075,4075,0
|
|
20240902,135900,4536345,4075,4075,4075,4075,0
|
|
20240902,135800,4536345,4075,4075,4075,4075,0
|
|
20240902,135700,4536345,4075,4075,4075,4075,0
|
|
20240902,135600,4536345,4075,4075,4075,4075,0
|
|
20240902,135500,4536345,4075,4075,4075,4075,0
|
|
20240902,135400,4536345,4075,4075,4075,4075,0
|
|
20240902,135300,4536345,4075,4075,4075,4075,0
|
|
20240902,135200,4536345,4075,4075,4075,4075,0
|
|
20240902,135100,4536345,4075,4075,4075,4075,0
|
|
20240902,135000,4536345,4075,4075,4075,4075,0
|
|
20240902,134900,4536345,4075,4075,4075,4075,0
|
|
20240902,134800,4536345,4075,4075,4075,4075,0
|
|
20240902,134700,4536345,4075,4075,4075,4075,0
|
|
20240902,134600,4536345,4075,4075,4075,4075,0
|
|
20240902,134500,4536345,4075,4075,4075,4075,0
|
|
20240902,134400,4536345,4075,4075,4075,4075,0
|
|
20240902,134300,4536345,4075,4075,4075,4075,0
|
|
20240902,134200,4536345,4075,4075,4075,4075,0
|
|
20240902,134100,4536345,4075,4075,4075,4075,0
|
|
20240902,134000,4536345,4075,4075,4075,4075,0
|
|
20240902,133900,4536345,4075,4075,4075,4075,1
|
|
20240902,133800,4532270,4075,4075,4075,4075,0
|
|
20240902,133700,4532270,4075,4075,4075,4075,0
|
|
20240902,133600,4532270,4075,4075,4075,4075,0
|
|
20240902,133500,4532270,4075,4075,4075,4075,0
|
|
20240902,133400,4532270,4075,4075,4075,4075,0
|
|
20240902,133300,4532270,4075,4075,4075,4075,0
|
|
20240902,133200,4532270,4075,4075,4075,4075,0
|
|
20240902,133100,4532270,4075,4075,4075,4075,0
|
|
20240902,133000,4532270,4075,4075,4075,4075,0
|
|
20240902,132900,4532270,4075,4075,4075,4075,0
|
|
20240902,132800,4532270,4075,4075,4075,4075,0
|
|
20240902,132700,4532270,4075,4075,4075,4075,0
|
|
20240902,132600,4532270,4075,4075,4075,4075,0
|
|
20240902,132500,4532270,4075,4075,4075,4075,0
|
|
20240902,132400,4532270,4075,4075,4075,4075,0
|
|
20240902,132300,4532270,4075,4075,4075,4075,0
|
|
20240902,132200,4532270,4075,4075,4075,4075,0
|
|
20240902,132100,4532270,4075,4075,4075,4075,0
|
|
20240902,132000,4532270,4075,4075,4075,4075,0
|
|
20240902,131900,4532270,4075,4075,4075,4075,0
|
|
20240902,131800,4532270,4075,4075,4075,4075,0
|
|
20240902,131700,4532270,4075,4075,4075,4075,0
|
|
20240902,131600,4532270,4075,4075,4075,4075,0
|
|
20240902,131500,4532270,4075,4075,4075,4075,0
|
|
20240902,131400,4532270,4075,4075,4075,4075,0
|
|
20240902,131300,4532270,4075,4075,4075,4075,0
|
|
20240902,131200,4532270,4075,4075,4075,4075,1
|
|
20240902,131100,4528195,4030,4030,4030,4030,5
|
|
20240902,131000,4508045,4080,4080,4080,4080,0
|
|
20240902,130900,4508045,4080,4080,4080,4080,0
|
|
20240902,130800,4508045,4080,4080,4080,4080,0
|
|
20240902,130700,4508045,4080,4080,4080,4080,0
|
|
20240902,130600,4508045,4080,4080,4080,4080,0
|
|
20240902,130500,4508045,4080,4080,4080,4080,0
|
|
20240902,130400,4508045,4080,4080,4080,4080,0
|
|
20240902,130300,4508045,4080,4075,4080,4075,7
|
|
20240902,130200,4479515,4025,4025,4025,4025,0
|
|
20240902,130100,4479515,4025,4025,4025,4025,0
|
|
20240902,130000,4479515,4025,4025,4025,4025,0
|
|
20240902,125900,4479515,4025,4025,4025,4025,0
|
|
20240902,125800,4479515,4025,4025,4025,4025,34
|
|
20240902,125700,4342665,4075,4075,4075,4075,0
|
|
20240902,125600,4342665,4075,4075,4075,4075,0
|
|
20240902,125500,4342665,4075,4075,4075,4075,0
|
|
20240902,125400,4342665,4075,4070,4075,4070,30
|
|
20240902,125300,4220420,4075,4075,4075,4075,0
|
|
20240902,125200,4220420,4075,4075,4075,4075,0
|
|
20240902,125100,4220420,4075,4075,4075,4075,0
|
|
20240902,125000,4220420,4075,4075,4075,4075,0
|
|
20240902,124900,4220420,4075,4075,4075,4075,0
|
|
20240902,124800,4220420,4075,4075,4075,4075,0
|
|
20240902,124700,4220420,4075,4075,4075,4075,0
|
|
20240902,124600,4220420,4075,4075,4075,4075,0
|
|
20240902,124500,4220420,4075,4075,4075,4075,0
|
|
20240902,124400,4220420,4075,4075,4075,4075,0
|
|
20240902,124300,4220420,4075,4075,4075,4075,0
|
|
20240902,124200,4220420,4075,4075,4075,4075,0
|
|
20240902,124100,4220420,4075,4075,4075,4075,0
|
|
20240902,124000,4220420,4075,4075,4075,4075,0
|
|
20240902,123900,4220420,4075,4075,4075,4075,0
|
|
20240902,123800,4220420,4075,4075,4075,4075,0
|
|
20240902,123700,4220420,4075,4075,4075,4075,0
|
|
20240902,123600,4220420,4075,4075,4075,4075,0
|
|
20240902,123500,4220420,4075,4075,4075,4075,0
|
|
20240902,123400,4220420,4075,4075,4075,4075,0
|
|
20240902,123300,4220420,4075,4075,4075,4075,0
|
|
20240902,123200,4220420,4075,4075,4075,4075,0
|
|
20240902,123100,4220420,4075,4075,4075,4075,0
|
|
20240902,123000,4220420,4075,4075,4075,4075,0
|
|
20240902,122900,4220420,4075,4075,4075,4075,0
|
|
20240902,122800,4220420,4075,4075,4075,4075,0
|
|
20240902,122700,4220420,4075,4075,4075,4075,0
|
|
20240902,122600,4220420,4075,4075,4075,4075,0
|
|
20240902,122500,4220420,4075,4075,4075,4075,0
|
|
20240902,122400,4220420,4075,4075,4075,4075,0
|
|
20240902,122300,4220420,4075,4075,4075,4075,0
|
|
20240902,122200,4220420,4075,4075,4075,4075,0
|
|
20240902,122100,4220420,4075,4075,4075,4075,0
|
|
20240902,122000,4220420,4075,4075,4075,4075,0
|
|
20240902,121900,4220420,4075,4075,4075,4075,0
|
|
20240902,121800,4220420,4075,4075,4075,4075,0
|
|
20240902,121700,4220420,4075,4075,4075,4075,0
|
|
20240902,121600,4220420,4075,4075,4075,4075,0
|
|
20240902,121500,4220420,4075,4075,4075,4075,0
|
|
20240902,121400,4220420,4075,4075,4075,4075,0
|
|
20240902,121300,4220420,4075,4075,4075,4075,0
|
|
20240902,121200,4220420,4075,4075,4075,4075,0
|
|
20240902,121100,4220420,4075,4075,4075,4075,1
|
|
20240902,121000,4216345,4025,4025,4025,4025,0
|
|
20240902,120900,4216345,4025,4025,4025,4025,100
|
|
20240902,120800,3813845,4030,4030,4030,4030,0
|
|
20240902,120700,3813845,4030,4030,4030,4030,0
|
|
20240902,120600,3813845,4030,4030,4030,4030,0
|
|
20240902,120500,3813845,4030,4030,4030,4030,0
|
|
20240902,120400,3813845,4030,4035,4035,4030,325
|
|
20240902,120300,2503920,4020,4060,4060,4020,300
|
|
20240902,120200,1294005,4090,4090,4090,4090,0
|
|
20240902,120100,1294005,4090,4090,4090,4090,0
|
|
20240902,120000,1294005,4090,4090,4090,4090,0
|
|
20240902,115900,1294005,4090,4090,4090,4090,0
|
|
20240902,115800,1294005,4090,4090,4090,4090,0
|
|
20240902,115700,1294005,4090,4090,4090,4090,0
|
|
20240902,115600,1294005,4090,4090,4090,4090,0
|
|
20240902,115500,1294005,4090,4090,4090,4090,0
|
|
20240902,115400,1294005,4090,4090,4090,4090,0
|
|
20240902,115300,1294005,4090,4090,4090,4090,0
|
|
20240902,115200,1294005,4090,4090,4090,4090,0
|
|
20240902,115100,1294005,4090,4090,4090,4090,0
|
|
20240902,115000,1294005,4090,4090,4090,4090,0
|
|
20240902,114900,1294005,4090,4090,4090,4090,0
|
|
20240902,114800,1294005,4090,4090,4090,4090,0
|
|
20240902,114700,1294005,4090,4090,4090,4090,0
|
|
20240902,114600,1294005,4090,4090,4090,4090,1
|
|
20240902,114500,1289915,4080,4080,4080,4080,0
|
|
20240902,114400,1289915,4080,4080,4080,4080,0
|
|
20240902,114300,1289915,4080,4080,4080,4080,0
|
|
20240902,114200,1289915,4080,4080,4080,4080,0
|
|
20240902,114100,1289915,4080,4080,4080,4080,0
|
|
20240902,114000,1289915,4080,4080,4080,4080,0
|
|
20240902,113900,1289915,4080,4080,4080,4080,0
|
|
20240902,113800,1289915,4080,4080,4080,4080,0
|
|
20240902,113700,1289915,4080,4080,4080,4080,0
|
|
20240902,113600,1289915,4080,4080,4080,4080,0
|
|
20240902,113500,1289915,4080,4080,4080,4080,0
|
|
20240902,113400,1289915,4080,4080,4080,4080,0
|
|
20240902,113300,1289915,4080,4080,4080,4080,0
|
|
20240902,113200,1289915,4080,4080,4080,4080,0
|
|
20240902,113100,1289915,4080,4080,4080,4080,0
|
|
20240902,113000,1289915,4080,4080,4080,4080,0
|
|
20240902,112900,1289915,4080,4080,4080,4080,1
|
|
20240902,112800,1285835,4060,4060,4060,4060,0
|
|
20240902,112700,1285835,4060,4060,4060,4060,1
|
|
20240902,112600,1281775,4080,4080,4080,4080,0
|
|
20240902,112500,1281775,4080,4080,4080,4080,0
|
|
20240902,112400,1281775,4080,4080,4080,4080,0
|
|
20240902,112300,1281775,4080,4080,4080,4080,0
|
|
20240902,112200,1281775,4080,4080,4080,4080,0
|
|
20240902,112100,1281775,4080,4080,4080,4080,0
|
|
20240902,112000,1281775,4080,4080,4080,4080,0
|
|
20240902,111900,1281775,4080,4080,4080,4080,0
|
|
20240902,111800,1281775,4080,4080,4080,4080,0
|
|
20240902,111700,1281775,4080,4080,4080,4080,0
|
|
20240902,111600,1281775,4080,4080,4080,4080,0
|
|
20240902,111500,1281775,4080,4080,4080,4080,0
|
|
20240902,111400,1281775,4080,4080,4080,4080,0
|
|
20240902,111300,1281775,4080,4080,4080,4080,0
|
|
20240902,111200,1281775,4080,4080,4080,4080,0
|
|
20240902,111100,1281775,4080,4080,4080,4080,0
|
|
20240902,111000,1281775,4080,4080,4080,4080,0
|
|
20240902,110900,1281775,4080,4080,4080,4080,0
|
|
20240902,110800,1281775,4080,4080,4080,4080,0
|
|
20240902,110700,1281775,4080,4080,4080,4080,0
|
|
20240902,110600,1281775,4080,4080,4080,4080,0
|
|
20240902,110500,1281775,4080,4080,4080,4080,0
|
|
20240902,110400,1281775,4080,4080,4080,4080,0
|
|
20240902,110300,1281775,4080,4080,4080,4080,0
|
|
20240902,110200,1281775,4080,4080,4080,4080,0
|
|
20240902,110100,1281775,4080,4080,4080,4080,0
|
|
20240902,110000,1281775,4080,4080,4080,4080,0
|
|
20240902,105900,1281775,4080,4080,4080,4080,0
|
|
20240902,105800,1281775,4080,4080,4080,4080,0
|
|
20240902,105700,1281775,4080,4080,4080,4080,0
|
|
20240902,105600,1281775,4080,4080,4080,4080,0
|
|
20240902,105500,1281775,4080,4080,4080,4080,0
|
|
20240902,105400,1281775,4080,4080,4080,4080,0
|
|
20240902,105300,1281775,4080,4080,4080,4080,0
|
|
20240902,105200,1281775,4080,4080,4080,4080,100
|
|
20240902,105100,873775,4080,4080,4080,4080,0
|
|
20240902,105000,873775,4080,4080,4080,4080,0
|
|
20240902,104900,873775,4080,4080,4080,4080,0
|
|
20240902,104800,873775,4080,4080,4080,4080,0
|
|
20240902,104700,873775,4080,4080,4080,4080,0
|
|
20240902,104600,873775,4080,4080,4080,4080,1
|
|
20240902,104500,869695,4060,4060,4060,4060,0
|
|
20240902,104400,869695,4060,4060,4060,4060,0
|
|
20240902,104300,869695,4060,4060,4060,4060,0
|
|
20240902,104200,869695,4060,4060,4060,4060,0
|
|
20240902,104100,869695,4060,4060,4060,4060,0
|
|
20240902,104000,869695,4060,4060,4060,4060,0
|
|
20240902,103900,869695,4060,4060,4060,4060,0
|
|
20240902,103800,869695,4060,4060,4060,4060,0
|
|
20240902,103700,869695,4060,4060,4060,4060,0
|
|
20240902,103600,869695,4060,4060,4060,4060,0
|
|
20240902,103500,869695,4060,4060,4060,4060,0
|
|
20240902,103400,869695,4060,4060,4060,4060,0
|
|
20240902,103300,869695,4060,4060,4060,4060,0
|
|
20240902,103200,869695,4060,4060,4060,4060,0
|
|
20240902,103100,869695,4060,4060,4060,4060,0
|
|
20240902,103000,869695,4060,4060,4060,4060,0
|
|
20240902,102900,869695,4060,4060,4060,4060,0
|
|
20240902,102800,869695,4060,4060,4060,4060,0
|
|
20240902,102700,869695,4060,4060,4060,4060,0
|
|
20240902,102600,869695,4060,4060,4060,4060,0
|
|
20240902,102500,869695,4060,4060,4060,4060,0
|
|
20240902,102400,869695,4060,4060,4060,4060,0
|
|
20240902,102300,869695,4060,4060,4060,4060,0
|
|
20240902,102200,869695,4060,4060,4060,4060,0
|
|
20240902,102100,869695,4060,4060,4060,4060,44
|
|
20240902,102000,691055,4060,4060,4060,4060,0
|
|
20240902,101900,691055,4060,4060,4060,4060,0
|
|
20240902,101800,691055,4060,4060,4060,4060,0
|
|
20240902,101700,691055,4060,4060,4060,4060,10
|
|
20240902,101600,650455,4060,4060,4060,4060,0
|
|
20240902,101500,650455,4060,4060,4060,4060,0
|
|
20240902,101400,650455,4060,4060,4060,4060,0
|
|
20240902,101300,650455,4060,4060,4060,4060,0
|
|
20240902,101200,650455,4060,4060,4060,4060,0
|
|
20240902,101100,650455,4060,4060,4060,4060,0
|
|
20240902,101000,650455,4060,4060,4060,4060,0
|
|
20240902,100900,650455,4060,4060,4060,4060,0
|
|
20240902,100800,650455,4060,4060,4060,4060,1
|
|
20240902,100700,646395,4055,4055,4055,4055,0
|
|
20240902,100600,646395,4055,4055,4055,4055,0
|
|
20240902,100500,646395,4055,4055,4055,4055,0
|
|
20240902,100400,646395,4055,4055,4055,4055,0
|
|
20240902,100300,646395,4055,4055,4055,4055,0
|
|
20240902,100200,646395,4055,4055,4055,4055,0
|
|
20240902,100100,646395,4055,4055,4055,4055,0
|
|
20240902,100000,646395,4055,4055,4055,4055,1
|
|
20240902,095900,642340,4060,4060,4060,4060,0
|
|
20240902,095800,642340,4060,4060,4060,4060,0
|
|
20240902,095700,642340,4060,4060,4060,4060,0
|
|
20240902,095600,642340,4060,4060,4060,4060,0
|
|
20240902,095500,642340,4060,4060,4060,4060,0
|
|
20240902,095400,642340,4060,4060,4060,4060,0
|
|
20240902,095300,642340,4060,4060,4060,4060,0
|
|
20240902,095200,642340,4060,4060,4060,4060,0
|
|
20240902,095100,642340,4060,4060,4060,4060,0
|
|
20240902,095000,642340,4060,4060,4060,4060,0
|
|
20240902,094900,642340,4060,4060,4060,4060,1
|
|
20240902,094800,638280,4060,4060,4060,4060,0
|
|
20240902,094700,638280,4060,4060,4060,4060,0
|
|
20240902,094600,638280,4060,4060,4060,4060,1
|
|
20240902,094500,634220,4060,4060,4060,4060,0
|
|
20240902,094400,634220,4060,4060,4060,4060,0
|
|
20240902,094300,634220,4060,4060,4060,4060,0
|
|
20240902,094200,634220,4060,4060,4060,4060,0
|
|
20240902,094100,634220,4060,4060,4060,4060,0
|
|
20240902,094000,634220,4060,4060,4060,4060,0
|
|
20240902,093900,634220,4060,4060,4060,4060,0
|
|
20240902,093800,634220,4060,4060,4060,4060,0
|
|
20240902,093700,634220,4060,4060,4060,4060,0
|
|
20240902,093600,634220,4060,4060,4060,4060,0
|
|
20240902,093500,634220,4060,4060,4060,4060,0
|
|
20240902,093400,634220,4060,4060,4060,4060,0
|
|
20240902,093300,634220,4060,4060,4060,4060,0
|
|
20240902,093200,634220,4060,4060,4060,4060,0
|
|
20240902,093100,634220,4060,4060,4060,4060,0
|
|
20240902,093000,634220,4060,4060,4060,4060,0
|
|
20240902,092900,634220,4060,4060,4060,4060,0
|
|
20240902,092800,634220,4060,4060,4060,4060,0
|
|
20240902,092700,634220,4060,4060,4060,4060,0
|
|
20240902,092600,634220,4060,4060,4060,4060,0
|
|
20240902,092500,634220,4060,4060,4060,4060,4
|
|
20240902,092400,617980,4060,4060,4060,4060,0
|
|
20240902,092300,617980,4060,4060,4060,4060,0
|
|
20240902,092200,617980,4060,4060,4060,4060,0
|
|
20240902,092100,617980,4060,4060,4060,4060,0
|
|
20240902,092000,617980,4060,4060,4060,4060,0
|
|
20240902,091900,617980,4060,4060,4060,4060,33
|
|
20240902,091800,484000,4065,4065,4065,4065,1
|
|
20240902,091700,479935,4090,4090,4090,4090,0
|
|
20240902,091600,479935,4090,4090,4090,4090,0
|
|
20240902,091500,479935,4090,4090,4090,4090,0
|
|
20240902,091400,479935,4090,4090,4090,4090,0
|
|
20240902,091300,479935,4090,4080,4090,4080,7
|
|
20240902,091200,451340,4060,4060,4060,4060,0
|
|
20240902,091100,451340,4060,4060,4060,4060,0
|
|
20240902,091000,451340,4060,4060,4060,4060,64
|
|
20240902,090900,191500,4065,4065,4065,4065,0
|
|
20240902,090800,191500,4065,4065,4065,4065,31
|
|
20240902,090700,65485,4060,4060,4060,4060,1
|
|
20240902,090600,61425,4095,4095,4095,4095,0
|
|
20240902,090500,61425,4095,4095,4095,4095,0
|
|
20240902,090400,61425,4095,4095,4095,4095,0
|
|
20240902,090300,61425,4095,4095,4095,4095,0
|
|
20240902,090200,61425,4095,4095,4095,4095,0
|
|
20240902,090100,61425,4095,4095,4095,4095,14
|
|
20240902,090000,4095,4095,4095,4095,4095,1
|